Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.66 32.31 31.63 32.00 2,390,675 +0.33(+1.03%)
May 30, 2012 31.88 32.05 31.62 31.67 936,801 -0.33(-1.04%)
May 29, 2012 32.01 32.01 31.75 32.01 688,108 +0.16(+0.50%)
May 25, 2012 31.79 31.98 31.77 31.85 947,312 +0.06(+0.19%)
May 24, 2012 31.50 31.79 31.46 31.79 1,308,969 +0.31(+0.98%)
May 23, 2012 31.52 31.72 31.29 31.48 1,564,633 -0.14(-0.45%)
May 22, 2012 31.46 31.72 31.37 31.62 1,373,404 +0.24(+0.75%)
May 21, 2012 31.04 31.40 30.97 31.38 1,395,884 +0.38(+1.22%)
May 18, 2012 31.10 31.28 30.94 31.00 1,636,776 -0.01(-0.02%)
May 17, 2012 31.53 31.53 30.99 31.01 1,706,926 -0.46(-1.47%)
May 16, 2012 31.47 31.56 31.33 31.47 974,140 +0.03(+0.09%)
May 15, 2012 31.82 31.85 31.30 31.44 2,079,276 -0.25(-0.78%)
May 14, 2012 31.45 31.78 31.43 31.69 1,476,539 -0.03(-0.11%)
May 11, 2012 31.65 31.89 31.56 31.73 793,683 +0.00(+0.00%)
May 10, 2012 31.47 31.80 31.42 31.73 1,434,603 +0.43(+1.37%)
May 09, 2012 31.10 31.39 31.08 31.30 2,058,151 -0.06(-0.20%)
May 08, 2012 31.10 31.47 31.07 31.36 1,642,604 +0.12(+0.38%)
May 07, 2012 31.37 31.46 31.18 31.24 1,531,059 -0.16(-0.50%)
May 04, 2012 31.48 31.78 31.36 31.40 1,789,023 -0.22(-0.69%)
May 03, 2012 31.62 31.95 31.56 31.62 1,180,821 -0.09(-0.28%)
May 02, 2012 31.91 31.91 31.61 31.71 1,314,154 -0.28(-0.86%)
May 01, 2012 31.81 32.10 31.58 31.98 1,558,033 +0.24(+0.74%)
Apr 30, 2012 31.76 31.97 31.66 31.75 1,877,490 -0.01(-0.04%)
Apr 27, 2012 31.82 31.90 31.44 31.76 1,353,221 -0.07(-0.23%)
Apr 26, 2012 31.65 31.87 31.46 31.83 1,598,405 +0.16(+0.52%)
Apr 25, 2012 31.67 31.78 31.45 31.67 1,490,166 +0.15(+0.46%)
Apr 24, 2012 31.19 31.54 31.17 31.52 1,527,277 +0.40(+1.28%)
Apr 23, 2012 31.04 31.15 30.91 31.12 1,582,895 -0.11(-0.34%)
Apr 20, 2012 30.91 31.34 30.82 31.23 2,226,545 +0.42(+1.35%)
Apr 19, 2012 31.05 31.05 30.71 30.81 1,783,955 -0.23(-0.74%)
Apr 18, 2012 31.02 31.16 30.92 31.04 1,534,414 -0.13(-0.42%)
Apr 17, 2012 31.15 31.21 30.81 31.17 1,250,417 +0.20(+0.64%)
Apr 16, 2012 30.68 31.06 30.62 30.98 1,707,325 +0.43(+1.40%)
Apr 13, 2012 30.62 30.88 30.55 30.55 2,652,569 -0.15(-0.50%)
Apr 12, 2012 30.46 30.73 30.24 30.70 1,341,542 +0.23(+0.74%)
Apr 11, 2012 30.54 30.54 30.34 30.48 1,874,362 +0.16(+0.54%)
Apr 10, 2012 30.58 30.60 30.26 30.31 2,293,558 -0.37(-1.19%)
Apr 09, 2012 30.59 30.79 30.55 30.68 1,744,718 -0.17(-0.55%)
Apr 05, 2012 30.97 30.99 30.75 30.85 1,114,781 -0.23(-0.74%)
Apr 04, 2012 30.89 31.15 30.86 31.08 1,588,155 -0.02(-0.05%)
Apr 03, 2012 31.13 31.21 30.86 31.09 2,486,988 +0.01(+0.04%)
Apr 02, 2012 31.00 31.31 30.93 31.08 2,317,726 +0.10(+0.31%)
Mar 30, 2012 31.03 31.17 30.88 30.99 2,171,923 +0.10(+0.31%)
Mar 29, 2012 30.76 30.94 30.59 30.89 2,562,531 +0.02(+0.07%)
Mar 28, 2012 31.17 31.28 30.73 30.87 1,613,493 -0.29(-0.94%)
Mar 27, 2012 31.21 31.32 31.08 31.16 2,167,771 -0.06(-0.18%)
Mar 26, 2012 31.12 31.27 31.06 31.22 3,717,285 +0.44(+1.43%)
Mar 23, 2012 30.57 30.81 30.55 30.78 2,472,758 +0.27(+0.89%)
Mar 22, 2012 30.44 30.55 30.33 30.51 2,262,719 -0.03(-0.09%)
Mar 21, 2012 30.73 30.82 30.54 30.54 1,431,489 -0.20(-0.64%)
Mar 20, 2012 30.73 30.79 30.64 30.73 1,217,232 -0.05(-0.16%)
Mar 19, 2012 31.00 31.08 30.73 30.79 1,765,865 -0.21(-0.67%)
Mar 16, 2012 30.81 31.03 30.65 30.99 2,936,939 +0.18(+0.58%)
Mar 15, 2012 30.93 30.93 30.51 30.81 1,810,692 +0.03(+0.09%)
Mar 14, 2012 31.46 31.49 30.75 30.79 3,160,518 -0.67(-2.13%)
Mar 13, 2012 31.20 31.47 31.13 31.46 2,287,162 +0.32(+1.04%)
Mar 12, 2012 30.87 31.19 30.87 31.13 4,418,861 +0.28(+0.90%)
Mar 09, 2012 30.66 30.89 30.55 30.85 4,609,650 +0.20(+0.64%)
Mar 08, 2012 30.36 30.67 30.29 30.66 5,301,956 +0.41(+1.36%)
Mar 07, 2012 30.01 30.26 29.85 30.25 1,681,251 +0.23(+0.78%)
Mar 06, 2012 30.14 30.18 29.95 30.01 1,589,910 -0.27(-0.90%)
Mar 05, 2012 30.20 30.35 29.93 30.29 1,047,824 +0.01(+0.02%)
Mar 02, 2012 30.29 30.37 30.13 30.28 1,200,297 -0.03(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.